DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.72	31.81	31.59	31.77	31.77	0.28%	359,392
Nov 19, 2024	31.63	31.78	31.57	31.68	31.68	-0.63%	349,332
Nov 18, 2024	31.84	31.98	31.78	31.88	31.88	0.38%	400,381
Nov 15, 2024	31.87	31.98	31.72	31.76	31.76	-0.47%	393,484
Nov 14, 2024	32.19	32.21	31.90	31.91	31.91	-0.59%	384,903
Nov 13, 2024	32.12	32.24	32.03	32.10	32.10	0.06%	408,707
Nov 12, 2024	32.27	32.30	32.02	32.08	32.08	-0.65%	405,353
Nov 11, 2024	32.20	32.42	32.20	32.29	32.29	0.84%	205,628
Nov 8, 2024	31.96	32.11	31.88	32.02	32.02	0.22%	331,348
Nov 7, 2024	32.17	32.17	31.90	31.95	31.95	-0.71%	409,526
Nov 6, 2024	31.94	32.21	31.78	32.18	32.18	3.97%	384,573
Nov 5, 2024	30.65	30.95	30.65	30.95	30.95	1.01%	288,146
Nov 4, 2024	30.69	30.80	30.56	30.64	30.64	0.03%	375,859
Nov 1, 2024	30.82	30.92	30.63	30.63	30.63	-0.10%	278,802
Oct 31, 2024	30.88	30.92	30.65	30.66	30.66	-0.71%	403,409
Oct 30, 2024	30.78	31.07	30.78	30.88	30.88	0.06%	350,393
Oct 29, 2024	30.94	31.03	30.85	30.86	30.86	-0.61%	338,595
Oct 28, 2024	30.88	31.09	30.88	31.05	31.05	0.68%	274,171
Oct 25, 2024	31.20	31.21	30.83	30.84	30.84	-0.61%	199,582
Oct 24, 2024	31.15	31.15	30.92	31.03	31.03	-0.03%	267,069
Oct 23, 2024	31.04	31.17	30.88	31.04	31.04	-0.29%	217,920
Oct 22, 2024	31.15	31.19	31.00	31.13	31.13	-0.38%	292,971
Oct 21, 2024	31.55	31.55	31.23	31.25	31.25	-0.98%	279,300
Oct 18, 2024	31.52	31.59	31.40	31.56	31.56	0.16%	201,771
Oct 17, 2024	31.50	31.55	31.45	31.51	31.51	0.10%	308,770
Oct 16, 2024	31.34	31.53	31.32	31.48	31.48	0.77%	280,824
Oct 15, 2024	31.35	31.52	31.20	31.24	31.24	-0.70%	256,083
Oct 14, 2024	31.27	31.49	31.20	31.46	31.46	0.61%	334,194
Oct 11, 2024	30.99	31.32	30.99	31.27	31.27	1.23%	311,516
Oct 10, 2024	30.93	30.99	30.85	30.89	30.89	-0.26%	270,473
Oct 9, 2024	30.69	31.02	30.66	30.97	30.97	0.85%	204,327
Oct 8, 2024	30.80	30.80	30.63	30.71	30.71	-0.29%	249,286
Oct 7, 2024	30.90	30.93	30.70	30.80	30.80	-0.52%	266,868
Oct 4, 2024	30.87	30.98	30.73	30.96	30.96	1.01%	332,906
Oct 3, 2024	30.62	30.68	30.46	30.65	30.65	-0.23%	272,310
Oct 2, 2024	30.74	30.85	30.66	30.72	30.72	-0.03%	293,503
Oct 1, 2024	30.80	30.83	30.60	30.73	30.73	-0.26%	367,793
Sep 30, 2024	30.72	30.86	30.53	30.81	30.81	0.10%	316,716
Sep 27, 2024	30.73	30.94	30.69	30.78	30.78	0.52%	338,658
Sep 26, 2024	30.52	30.64	30.52	30.62	30.62	0.69%	306,101
Sep 25, 2024	30.67	30.69	30.35	30.41	30.41	-0.85%	332,532
Sep 24, 2024	30.68	30.74	30.57	30.67	30.67	0.13%	266,158
Sep 23, 2024	30.58	30.65	30.52	30.63	30.63	0.49%	255,980
Sep 20, 2024	30.55	30.55	30.35	30.48	30.48	-0.62%	289,017
Sep 19, 2024	30.66	30.78	30.45	30.67	30.67	1.46%	996,572
Sep 18, 2024	30.30	30.59	30.18	30.23	30.23	-0.10%	365,501
Sep 17, 2024	30.21	30.39	30.16	30.26	30.26	-0.13%	331,718
Sep 16, 2024	30.13	30.30	30.09	30.30	30.17	1.10%	382,650
Sep 13, 2024	29.89	30.07	29.89	29.97	29.84	0.67%	240,458
Sep 12, 2024	29.61	29.80	29.44	29.77	29.64	0.68%	241,381
Sep 11, 2024	29.52	29.63	29.02	29.57	29.44	-0.17%	379,559
Sep 10, 2024	29.95	29.95	29.43	29.62	29.49	-0.80%	407,884
Sep 9, 2024	29.70	30.03	29.70	29.86	29.73	0.98%	307,009
Sep 6, 2024	29.93	30.06	29.51	29.57	29.44	-1.10%	304,805
Sep 5, 2024	30.18	30.18	29.84	29.90	29.77	-0.86%	324,397
Sep 4, 2024	30.24	30.41	30.09	30.16	30.03	-0.36%	226,258
Sep 3, 2024	30.57	30.57	30.18	30.27	30.14	-1.50%	263,371
Aug 30, 2024	30.56	30.77	30.41	30.73	30.60	0.79%	205,780
Aug 29, 2024	30.49	30.64	30.23	30.49	30.36	0.56%	289,666
Aug 28, 2024	30.30	30.47	30.20	30.32	30.19	-0.30%	276,207
Aug 27, 2024	30.40	30.45	30.32	30.41	30.28	-0.16%	308,684
Aug 26, 2024	30.51	30.63	30.41	30.46	30.33	0.30%	222,586
Aug 23, 2024	30.09	30.41	30.09	30.37	30.24	1.40%	280,794
Aug 22, 2024	29.99	30.08	29.89	29.95	29.82	-0.07%	408,796
Aug 21, 2024	29.96	30.02	29.86	29.97	29.84	0.44%	321,914
Aug 20, 2024	30.00	30.00	29.81	29.84	29.71	-0.63%	462,690
Aug 19, 2024	29.85	30.04	29.85	30.03	29.90	0.64%	298,576
Aug 16, 2024	29.65	29.84	29.65	29.84	29.71	0.37%	278,564
Aug 15, 2024	29.62	29.76	29.56	29.73	29.60	1.47%	364,479
Aug 14, 2024	29.21	29.40	29.21	29.30	29.17	0.31%	401,957
Aug 13, 2024	29.04	29.22	28.95	29.21	29.08	0.90%	361,557
Aug 12, 2024	29.16	29.18	28.92	28.95	28.82	-0.52%	345,851
Aug 9, 2024	29.04	29.15	28.86	29.10	28.97	0.10%	362,893
Aug 8, 2024	28.68	29.08	28.67	29.07	28.94	1.89%	319,620
Aug 7, 2024	28.97	29.13	28.49	28.53	28.41	-0.38%	426,994
Aug 6, 2024	28.53	29.00	28.47	28.64	28.52	0.56%	493,903
Aug 5, 2024	28.51	28.68	28.23	28.48	28.36	-2.26%	503,201
Aug 2, 2024	29.47	29.52	28.93	29.14	29.01	-2.25%	338,938
Aug 1, 2024	30.33	30.38	29.68	29.81	29.68	-1.71%	563,669
Jul 31, 2024	30.42	30.59	30.27	30.33	30.20	0.40%	404,698
Jul 30, 2024	30.10	30.31	30.10	30.21	30.08	0.60%	254,902
Jul 29, 2024	30.14	30.15	29.89	30.03	29.90	-0.20%	345,526
Jul 26, 2024	29.91	30.17	29.91	30.09	29.96	1.52%	378,882
Jul 25, 2024	29.49	29.97	29.49	29.64	29.51	0.54%	282,992
Jul 24, 2024	29.61	29.73	29.45	29.48	29.35	-0.47%	415,857
Jul 23, 2024	29.72	29.75	29.61	29.62	29.49	-0.57%	288,616
Jul 22, 2024	29.75	29.82	29.52	29.79	29.66	0.29%	577,363
Jul 19, 2024	29.99	29.99	29.69	29.71	29.58	-1.15%	113,345
Jul 18, 2024	30.22	30.51	29.98	30.05	29.92	-0.76%	307,342
Jul 17, 2024	30.13	30.40	30.13	30.28	30.15	0.13%	470,700
Jul 16, 2024	29.75	30.24	29.71	30.24	30.11	1.82%	279,230
Jul 15, 2024	29.57	29.85	29.57	29.70	29.57	0.78%	335,557
Jul 12, 2024	29.41	29.62	29.36	29.47	29.34	0.44%	240,061
Jul 11, 2024	29.09	29.35	29.05	29.34	29.21	1.10%	316,765
Jul 10, 2024	28.74	29.02	28.74	29.02	28.89	1.08%	340,093
Jul 9, 2024	28.69	28.92	28.67	28.71	28.59	-0.07%	385,526
Jul 8, 2024	28.72	28.87	28.67	28.73	28.61	0.10%	265,930
Jul 5, 2024	28.86	28.86	28.57	28.70	28.58	-0.45%	251,046
Jul 3, 2024	28.88	28.94	28.79	28.83	28.71	-	199,460
Jul 2, 2024	28.72	28.84	28.68	28.83	28.71	0.24%	335,422